Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 678.00
+11.00 (1.65%)
Oct 22, 2025, 1:45 PM JST
Onward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 663.00 | 669.00 | 661.00 | 667.00 | 667.00 | 0.91% | 508,200 |
| Oct 20, 2025 | 658.00 | 666.00 | 655.00 | 661.00 | 661.00 | 1.23% | 458,000 |
| Oct 17, 2025 | 650.00 | 653.00 | 647.00 | 653.00 | 653.00 | - | 362,200 |
| Oct 16, 2025 | 658.00 | 659.00 | 649.00 | 653.00 | 653.00 | -0.31% | 420,600 |
| Oct 15, 2025 | 646.00 | 655.00 | 644.00 | 655.00 | 655.00 | 2.18% | 483,300 |
| Oct 14, 2025 | 640.00 | 651.00 | 639.00 | 641.00 | 641.00 | -1.38% | 809,100 |
| Oct 10, 2025 | 650.00 | 652.00 | 644.00 | 650.00 | 650.00 | -1.07% | 767,700 |
| Oct 9, 2025 | 660.00 | 664.00 | 655.00 | 657.00 | 657.00 | -0.90% | 582,900 |
| Oct 8, 2025 | 662.00 | 668.00 | 658.00 | 663.00 | 663.00 | 0.30% | 614,800 |
| Oct 7, 2025 | 663.00 | 668.00 | 658.00 | 661.00 | 661.00 | -0.45% | 846,400 |
| Oct 6, 2025 | 680.00 | 681.00 | 656.00 | 664.00 | 664.00 | -0.90% | 1,367,600 |
| Oct 3, 2025 | 707.00 | 709.00 | 670.00 | 670.00 | 670.00 | 1.52% | 2,255,200 |
| Oct 2, 2025 | 662.00 | 667.00 | 653.00 | 660.00 | 660.00 | -0.30% | 908,600 |
| Oct 1, 2025 | 680.00 | 688.00 | 660.00 | 662.00 | 662.00 | -5.29% | 1,260,800 |
| Sep 30, 2025 | 710.00 | 710.00 | 697.00 | 699.00 | 699.00 | -2.24% | 686,400 |
| Sep 29, 2025 | 715.00 | 718.00 | 708.00 | 715.00 | 715.00 | - | 568,000 |
| Sep 26, 2025 | 725.00 | 725.00 | 713.00 | 715.00 | 715.00 | -0.69% | 672,000 |
| Sep 25, 2025 | 724.00 | 728.00 | 715.00 | 720.00 | 720.00 | -0.41% | 642,000 |
| Sep 24, 2025 | 704.00 | 725.00 | 702.00 | 723.00 | 723.00 | 2.84% | 1,057,800 |
| Sep 22, 2025 | 697.00 | 706.00 | 695.00 | 703.00 | 703.00 | 0.86% | 715,100 |
| Sep 19, 2025 | 698.00 | 703.00 | 683.00 | 697.00 | 697.00 | - | 1,027,200 |
| Sep 18, 2025 | 692.00 | 700.00 | 689.00 | 697.00 | 697.00 | 0.87% | 879,300 |
| Sep 17, 2025 | 698.00 | 699.00 | 686.00 | 691.00 | 691.00 | -1.00% | 879,300 |
| Sep 16, 2025 | 677.00 | 706.00 | 676.00 | 698.00 | 698.00 | 2.80% | 1,073,100 |
| Sep 12, 2025 | 685.00 | 687.00 | 676.00 | 679.00 | 679.00 | -0.15% | 585,900 |
| Sep 11, 2025 | 683.00 | 684.00 | 674.00 | 680.00 | 680.00 | -0.44% | 585,900 |
| Sep 10, 2025 | 680.00 | 685.00 | 678.00 | 683.00 | 683.00 | 0.59% | 428,300 |
| Sep 9, 2025 | 692.00 | 695.00 | 674.00 | 679.00 | 679.00 | -1.74% | 907,300 |
| Sep 8, 2025 | 689.00 | 692.00 | 686.00 | 691.00 | 691.00 | 0.44% | 624,400 |
| Sep 5, 2025 | 671.00 | 688.00 | 669.00 | 688.00 | 688.00 | 2.08% | 1,079,000 |
| Sep 4, 2025 | 660.00 | 676.00 | 659.00 | 674.00 | 674.00 | 3.22% | 1,294,000 |
| Sep 3, 2025 | 640.00 | 653.00 | 640.00 | 653.00 | 653.00 | 1.40% | 1,117,100 |
| Sep 2, 2025 | 644.00 | 647.00 | 642.00 | 644.00 | 644.00 | 0.31% | 555,300 |
| Sep 1, 2025 | 639.00 | 644.00 | 639.00 | 642.00 | 642.00 | - | 785,800 |
| Aug 29, 2025 | 643.00 | 644.00 | 634.00 | 642.00 | 642.00 | 0.31% | 760,400 |
| Aug 28, 2025 | 628.00 | 640.00 | 622.00 | 640.00 | 640.00 | -0.31% | 1,575,800 |
| Aug 27, 2025 | 634.00 | 650.00 | 632.00 | 642.00 | 628.00 | 0.94% | 2,128,300 |
| Aug 26, 2025 | 643.00 | 644.00 | 636.00 | 636.00 | 622.13 | -1.09% | 904,500 |
| Aug 25, 2025 | 651.00 | 652.00 | 641.00 | 643.00 | 628.98 | -0.77% | 1,047,600 |
| Aug 22, 2025 | 652.00 | 652.00 | 644.00 | 648.00 | 633.87 | -0.15% | 700,800 |
| Aug 21, 2025 | 648.00 | 651.00 | 642.00 | 649.00 | 634.85 | 0.31% | 888,000 |
| Aug 20, 2025 | 645.00 | 651.00 | 644.00 | 647.00 | 632.89 | 0.31% | 920,000 |
| Aug 19, 2025 | 641.00 | 646.00 | 640.00 | 645.00 | 630.93 | 0.94% | 694,900 |
| Aug 18, 2025 | 633.00 | 640.00 | 632.00 | 639.00 | 625.07 | 0.95% | 764,000 |
| Aug 15, 2025 | 641.00 | 645.00 | 630.00 | 633.00 | 619.20 | -0.78% | 1,036,200 |
| Aug 14, 2025 | 641.00 | 643.00 | 637.00 | 638.00 | 624.09 | -0.31% | 566,400 |
| Aug 13, 2025 | 643.00 | 644.00 | 635.00 | 640.00 | 626.04 | 0.47% | 797,600 |
| Aug 12, 2025 | 638.00 | 640.00 | 630.00 | 637.00 | 623.11 | 0.63% | 783,800 |
| Aug 8, 2025 | 628.00 | 633.00 | 628.00 | 633.00 | 619.20 | 0.32% | 595,900 |
| Aug 7, 2025 | 630.00 | 636.00 | 628.00 | 631.00 | 617.24 | 0.48% | 874,500 |